Singapore markets close in 5 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.76+1.76 (+0.39%)
At close: 04:00PM EST
453.18 -0.58 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215C001600002023-09-15 2:07PM EST160.00239.10195.65199.100.00--20.00%
NFLX231215C001700002023-12-05 12:28PM EST170.00282.00282.35285.000.00-20425.68%
NFLX231215C001750002023-10-25 9:42AM EST175.00242.500.000.000.00--00.00%
NFLX231215C001800002023-07-20 11:26AM EST180.00256.65225.80230.350.00--30.00%
NFLX231215C001900002023-10-18 11:16AM EST190.00161.90275.05278.250.00--20642.60%
NFLX231215C002000002023-12-04 10:04AM EST200.00259.94252.55254.800.00-126350.49%
NFLX231215C002100002023-05-24 11:37AM EST210.00159.90218.85222.300.00--10.00%
NFLX231215C002150002023-11-17 3:53PM EST215.00251.10237.30239.900.00-22327.05%
NFLX231215C002200002023-12-01 11:47AM EST220.00249.43233.00235.100.00-113261.52%
NFLX231215C002250002023-12-07 3:46PM EST225.00227.04227.80230.150.00-11244.92%
NFLX231215C002300002023-12-06 2:36PM EST230.00221.07223.00225.000.00-18241.02%
NFLX231215C002350002023-12-08 3:05PM EST235.00219.50218.00220.15-8.30-3.64%12241.99%
NFLX231215C002400002023-11-02 11:57AM EST240.00186.30224.30228.450.00-12492.94%
NFLX231215C002450002023-10-13 10:18AM EST245.00112.47201.30204.850.00-1130.00%
NFLX231215C002500002023-12-01 11:23AM EST250.00220.15202.85205.150.00-17213.67%
NFLX231215C002550002023-12-01 1:46PM EST255.00212.49197.95199.650.00-14171.09%
NFLX231215C002600002023-11-28 3:17PM EST260.00218.58192.30194.650.00-22241.70%
NFLX231215C002650002023-10-30 10:10AM EST265.00146.12211.80213.850.00-18546.66%
NFLX231215C002700002023-11-29 9:40AM EST270.00208.52182.90185.000.00-111183.01%
NFLX231215C002750002023-11-14 12:02PM EST275.00178.10177.85180.200.00-20228184.67%
NFLX231215C002800002023-11-28 1:43PM EST280.00198.01173.05175.100.00-326182.81%
NFLX231215C002850002023-05-08 9:15AM EST285.0071.59133.45135.450.00-210.00%
NFLX231215C002900002023-11-17 2:38PM EST290.00176.40162.90164.650.00-126123.44%
NFLX231215C002950002023-10-31 9:19AM EST295.00114.510.000.000.00-3280.00%
NFLX231215C003000002023-12-08 3:50PM EST300.00153.26153.10156.00+0.26+0.17%2373182.62%
NFLX231215C003050002023-11-15 12:19PM EST305.00157.02147.30150.100.00-49193.41%
NFLX231215C003100002023-12-08 2:54PM EST310.00145.16142.75145.30+17.85+14.02%218144.43%
NFLX231215C003150002023-12-05 3:05PM EST315.00140.07136.05140.150.00-140181.25%
NFLX231215C003200002023-12-08 10:27AM EST320.00134.62131.10135.10-2.18-1.59%437173.44%
NFLX231215C003250002023-11-20 3:25PM EST325.00150.48127.70129.800.00-2678159.18%
NFLX231215C003300002023-11-27 11:05AM EST330.00150.00122.80124.950.00-356110.74%
NFLX231215C003350002023-11-28 1:00PM EST335.00143.25117.65119.800.00-136146.83%
NFLX231215C003400002023-11-29 1:58PM EST340.00140.08113.15115.250.00-2119121.58%
NFLX231215C003450002023-11-22 12:09PM EST345.00136.81107.80109.800.00-210685.94%
NFLX231215C003500002023-12-08 3:45PM EST350.00103.50102.80104.95+3.08+3.07%1157992.19%
NFLX231215C003550002023-11-30 9:56AM EST355.00123.8898.05100.100.00-2913100.39%
NFLX231215C003600002023-12-07 10:15AM EST360.0091.6092.8595.400.00-162797.56%
NFLX231215C003650002023-12-05 2:32PM EST365.0088.8787.7090.000.00-143876.37%
NFLX231215C003700002023-12-08 9:36AM EST370.0084.3882.6585.15+1.27+1.53%144876.27%
NFLX231215C003750002023-12-08 3:54PM EST375.0079.0077.9079.90+0.70+0.89%1,5621,99371.88%
NFLX231215C003800002023-12-08 10:53AM EST380.0074.1273.2574.95+3.90+5.55%392976.76%
NFLX231215C003850002023-12-08 12:18PM EST385.0069.0867.8569.75+3.24+4.92%1370554.10%
NFLX231215C003900002023-12-08 2:59PM EST390.0064.9463.5565.05+4.09+6.72%479272.75%
NFLX231215C003950002023-12-08 2:59PM EST395.0059.9658.0559.60+1.72+2.95%940573.83%
NFLX231215C004000002023-12-08 10:53AM EST400.0054.0253.4054.55+2.09+4.02%91,05353.32%
NFLX231215C004050002023-12-08 3:45PM EST405.0048.7948.1550.05+1.49+3.15%1170552.73%
NFLX231215C004100002023-12-08 3:51PM EST410.0043.9843.3045.10+2.77+6.72%91,04150.29%
NFLX231215C004125002023-12-08 1:58PM EST412.5041.1341.3042.65-2.22-5.12%1052.88%
NFLX231215C004150002023-12-08 1:15PM EST415.0038.7138.4540.25+0.42+1.10%81,15960.18%
NFLX231215C004175002023-12-07 11:05AM EST417.5034.5435.6037.700.00-3556.64%
NFLX231215C004200002023-12-08 3:35PM EST420.0033.9533.3035.35+0.49+1.46%1465955.18%
NFLX231215C004225002023-12-08 3:28PM EST422.5031.7030.8032.75+5.70+21.92%21151.11%
NFLX231215C004250002023-12-08 2:25PM EST425.0029.6028.4530.30+0.71+2.46%261,18148.52%
NFLX231215C004275002023-12-07 10:26AM EST427.5024.6526.0028.050.00-2847.63%
NFLX231215C004300002023-12-08 3:36PM EST430.0024.5924.1525.40+0.55+2.29%5963243.15%
NFLX231215C004350002023-12-08 2:40PM EST435.0020.2619.4020.25+1.11+5.80%1741,32435.49%
NFLX231215C004400002023-12-08 3:50PM EST440.0015.0615.4015.85-0.19-1.25%2821,88033.03%
NFLX231215C004450002023-12-08 3:57PM EST445.0011.9511.3011.90+0.50+4.37%991,59431.54%
NFLX231215C004500002023-12-08 3:58PM EST450.008.408.258.55+0.20+2.44%9652,10530.80%
NFLX231215C004550002023-12-08 3:59PM EST455.005.645.505.75-0.26-4.41%2,6641,26029.93%
NFLX231215C004600002023-12-08 3:59PM EST460.003.603.503.70-0.25-6.49%1,4411,83629.71%
NFLX231215C004625002023-12-08 3:59PM EST462.502.852.732.91-0.25-8.06%97650629.66%
NFLX231215C004650002023-12-08 3:59PM EST465.002.182.122.25-0.31-12.45%1,2992,23629.60%
NFLX231215C004675002023-12-08 3:59PM EST467.501.751.531.91-0.27-13.37%91439130.86%
NFLX231215C004700002023-12-08 3:59PM EST470.001.271.251.35-0.33-20.63%1,2241,92630.02%
NFLX231215C004725002023-12-08 3:56PM EST472.501.020.841.04-0.25-19.69%27352530.32%
NFLX231215C004750002023-12-08 3:59PM EST475.000.790.750.81-0.21-21.00%6631,70030.76%
NFLX231215C004775002023-12-08 3:58PM EST477.500.600.540.62-0.23-27.71%26060031.10%
NFLX231215C004800002023-12-08 3:59PM EST480.000.460.410.48-0.16-25.81%9102,61431.54%
NFLX231215C004825002023-12-08 3:54PM EST482.500.340.330.38-0.15-30.61%7147432.18%
NFLX231215C004850002023-12-08 3:57PM EST485.000.280.260.31-0.11-28.21%3151,45232.96%
NFLX231215C004875002023-12-08 3:59PM EST487.500.210.200.24-0.09-30.00%3218633.40%
NFLX231215C004900002023-12-08 3:58PM EST490.000.200.170.20-0.07-25.93%5011,66534.28%
NFLX231215C004925002023-12-08 3:59PM EST492.500.140.120.16-0.08-36.36%3125534.86%
NFLX231215C004950002023-12-08 3:57PM EST495.000.110.110.13-0.07-38.89%1351,21535.55%
NFLX231215C005000002023-12-08 3:48PM EST500.000.080.070.09-0.04-33.33%2773,78337.01%
NFLX231215C005050002023-12-08 3:17PM EST505.000.060.050.07-0.04-40.00%981,62938.97%
NFLX231215C005100002023-12-08 3:43PM EST510.000.050.030.05-0.03-37.50%6201,12040.43%
NFLX231215C005150002023-12-08 3:09PM EST515.000.050.030.040.00-441,38642.19%
NFLX231215C005200002023-12-08 3:28PM EST520.000.020.010.04-0.03-60.00%4958845.12%
NFLX231215C005250002023-12-08 12:51PM EST525.000.030.000.030.00-6327646.48%
NFLX231215C005300002023-12-08 3:25PM EST530.000.020.020.03-0.01-33.33%170649.22%
NFLX231215C005350002023-12-07 12:39PM EST535.000.020.000.020.00-119650.00%
NFLX231215C005400002023-12-08 3:02PM EST540.000.010.000.02-0.02-66.67%1792752.34%
NFLX231215C005450002023-12-07 9:33AM EST545.000.020.000.020.00-1010551.56%
NFLX231215C005500002023-12-07 3:29PM EST550.000.020.000.020.00-20479753.91%
NFLX231215C005550002023-12-08 12:17PM EST555.000.010.000.100.00-1510565.23%
NFLX231215C005600002023-12-01 9:49AM EST560.000.040.000.060.00-122364.45%
NFLX231215C005650002023-12-05 10:45AM EST565.000.010.000.060.00-13466.80%
NFLX231215C005700002023-12-01 9:40AM EST570.000.030.000.060.00-113169.14%
NFLX231215C005750002023-11-30 12:00PM EST575.000.040.000.080.00-27373.83%
NFLX231215C005800002023-11-28 3:37PM EST580.000.030.000.080.00-717176.17%
NFLX231215C005850002023-12-01 1:28PM EST585.000.010.000.080.00-1014378.52%
NFLX231215C005900002023-11-22 9:46AM EST590.000.070.000.080.00-28280.86%
NFLX231215C005950002023-12-01 2:13PM EST595.000.010.000.080.00-12283.20%
NFLX231215C006000002023-12-07 3:29PM EST600.000.020.000.060.00-20073882.81%
NFLX231215C006050002023-11-22 3:20PM EST605.000.030.000.220.00-1397.27%
NFLX231215C006100002023-10-03 9:59AM EST610.000.270.020.060.00-1789.84%
NFLX231215C006150002023-11-15 12:51PM EST615.000.040.000.060.00-24789.84%
NFLX231215C006200002023-11-24 12:48PM EST620.000.020.000.010.00-8545479.69%
NFLX231215C006250002023-10-19 1:13PM EST625.000.060.000.490.00-1820117.38%
NFLX231215C006300002023-10-26 8:55AM EST630.000.040.000.030.00-7890.63%
NFLX231215C006350002023-10-26 8:56AM EST635.000.040.000.030.00-7092.19%
NFLX231215C006400002023-11-20 11:08AM EST640.000.010.000.060.00-267100.00%
NFLX231215C006450002023-11-21 11:29AM EST645.000.020.000.010.00-15787.50%
NFLX231215C006500002023-11-16 2:59PM EST650.000.020.000.010.00-414890.63%
NFLX231215C006550002023-09-01 8:47AM EST655.001.160.070.150.00-137120.31%
NFLX231215C006600002023-09-14 1:10PM EST660.000.250.000.070.00-486109.38%
NFLX231215C006650002023-10-20 9:58AM EST665.000.030.000.170.00-428121.48%
NFLX231215C006700002023-08-23 10:06AM EST670.001.100.090.170.00-117129.10%
NFLX231215C006750002023-12-05 1:42PM EST675.000.010.000.010.00-116698.44%
NFLX231215C006800002023-09-01 1:22PM EST680.000.850.040.120.00-227126.76%
NFLX231215C006850002023-10-16 1:40PM EST685.000.030.000.020.00-1741107.81%
NFLX231215C006900002023-11-15 12:35PM EST690.000.010.000.010.00-185103.13%
NFLX231215C006950002023-08-25 1:07PM EST695.000.500.060.140.00-266135.94%
NFLX231215C007000002023-10-16 1:16PM EST700.000.040.000.020.00-32255112.50%
NFLX231215C007050002023-08-22 12:25PM EST705.000.430.060.140.00-144139.84%
NFLX231215C007100002023-07-19 2:01PM EST710.004.650.290.400.00-121163.09%
NFLX231215C007150002023-09-13 8:31AM EST715.000.290.000.060.00-421128.13%
NFLX231215C007200002023-10-20 9:58AM EST720.000.020.000.170.00-3556143.36%
NFLX231215C007250002023-10-18 8:32AM EST725.000.020.000.000.00-204550.00%
NFLX231215C007300002023-10-18 11:59AM EST730.000.020.000.170.00-115307146.88%
NFLX231215C007350002023-10-18 11:56AM EST735.000.020.000.170.00-50113148.83%
NFLX231215C007400002023-09-08 12:09PM EST740.000.270.000.070.00-49139.06%
NFLX231215C007450002023-09-14 11:28AM EST745.000.090.000.050.00-119136.72%
NFLX231215C007500002023-10-16 11:41AM EST750.000.030.000.020.00-1047128.13%
NFLX231215C007550002023-11-15 12:06PM EST755.000.010.000.010.00-619125.00%
NFLX231215C007600002023-10-20 8:31AM EST760.000.030.000.170.00-2112157.81%
NFLX231215C007650002023-08-03 9:22AM EST765.000.510.202.250.00-127221.14%
NFLX231215C007700002023-07-27 2:59PM EST770.000.350.140.250.00-312175.78%
NFLX231215C007750002023-08-23 12:12PM EST775.000.340.010.080.00-35153.91%
NFLX231215C007800002023-10-17 10:33AM EST780.000.030.000.220.00-14169.14%
NFLX231215C007900002023-08-09 8:35AM EST790.000.330.110.200.00-10116178.71%
NFLX231215C007950002023-08-16 10:56AM EST795.000.200.000.090.00-14160.16%
NFLX231215C008000002023-08-23 9:41AM EST800.000.170.000.070.00-158158.59%
NFLX231215C008050002023-07-20 10:02AM EST805.000.410.070.170.00--32179.30%
NFLX231215C008100002023-11-30 9:30AM EST810.000.030.000.210.00-18178.52%
NFLX231215C008200002023-07-20 10:52AM EST820.000.350.050.150.00--16180.86%
NFLX231215C008250002023-09-27 12:36PM EST825.000.030.000.990.00-10217.68%
NFLX231215C008300002023-08-29 12:27PM EST830.000.090.000.070.00-430167.97%
NFLX231215C008350002023-07-20 9:11AM EST835.000.310.040.140.00-67183.98%
NFLX231215C008400002023-08-14 9:46AM EST840.000.150.000.070.00-1201170.31%
NFLX231215C008450002023-08-03 8:56AM EST845.000.230.050.140.00-325188.09%
NFLX231215C008500002023-10-25 10:26AM EST850.000.010.000.020.00-40157.81%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231215P001600002023-12-07 12:25PM EST160.000.010.000.060.00-3125292.19%
NFLX231215P001650002023-10-17 9:58AM EST165.000.060.000.090.00-1185294.53%
NFLX231215P001700002023-10-11 2:17PM EST170.000.070.001.500.00-116394.14%
NFLX231215P001750002023-11-22 11:23AM EST175.000.010.000.210.00-448301.56%
NFLX231215P001800002023-11-22 11:10AM EST180.000.010.000.010.00-391225.00%
NFLX231215P001850002023-10-19 9:28AM EST185.000.010.000.020.00-1424231.25%
NFLX231215P001900002023-11-03 11:11AM EST190.000.010.000.020.00-6102225.00%
NFLX231215P001950002023-11-03 11:10AM EST195.000.010.000.020.00-680218.75%
NFLX231215P002000002023-10-30 8:46AM EST200.000.020.000.000.00-1049550.00%
NFLX231215P002050002023-10-19 9:02AM EST205.000.040.001.800.00-35333.20%
NFLX231215P002100002023-11-09 1:10PM EST210.000.010.000.060.00-20151218.75%
NFLX231215P002150002023-10-30 8:30AM EST215.000.050.000.000.00-23950.00%
NFLX231215P002200002023-11-15 2:11PM EST220.000.020.000.050.00-1282203.13%
NFLX231215P002250002023-11-24 11:06AM EST225.000.010.000.050.00-10439197.66%
NFLX231215P002300002023-11-09 1:24PM EST230.000.020.000.060.00-416500195.31%
NFLX231215P002350002023-12-01 1:37PM EST235.000.020.000.050.00-3169185.94%
NFLX231215P002400002023-11-15 9:42AM EST240.000.010.000.060.00-7197182.81%
NFLX231215P002450002023-11-17 1:42PM EST245.000.010.000.050.00-101232175.00%
NFLX231215P002500002023-12-05 11:02AM EST250.000.010.000.050.00-2874169.53%
NFLX231215P002550002023-11-13 1:32PM EST255.000.020.000.190.00-2138186.33%
NFLX231215P002600002023-12-01 9:30AM EST260.000.010.000.010.00-278140.63%
NFLX231215P002650002023-12-06 3:48PM EST265.000.010.000.220.00-3131177.73%
NFLX231215P002700002023-12-07 9:35AM EST270.000.010.000.050.00-1557148.44%
NFLX231215P002750002023-11-30 1:50PM EST275.000.010.000.220.00-3764166.41%
NFLX231215P002800002023-12-06 3:48PM EST280.000.020.000.050.00-27386139.06%
NFLX231215P002850002023-12-08 11:43AM EST285.000.010.000.05-0.01-50.00%2367134.38%
NFLX231215P002900002023-12-04 10:18AM EST290.000.020.000.210.00-1408149.41%
NFLX231215P002950002023-12-07 12:28PM EST295.000.010.000.230.00-1287145.70%
NFLX231215P003000002023-12-08 11:43AM EST300.000.010.000.21-0.01-50.00%21,403139.06%
NFLX231215P003050002023-12-06 10:56AM EST305.000.020.000.320.00-1261140.63%
NFLX231215P003100002023-12-08 3:12PM EST310.000.010.000.210.00-403273128.91%
NFLX231215P003150002023-12-08 2:43PM EST315.000.010.000.04-0.01-50.00%2785104.69%
NFLX231215P003200002023-12-06 3:52PM EST320.000.010.000.32-0.02-66.67%11418125.20%
NFLX231215P003250002023-12-08 10:30AM EST325.000.020.000.030.00-31,85094.53%
NFLX231215P003300002023-12-08 3:25PM EST330.000.010.000.06-0.02-66.67%1150596.09%
NFLX231215P003350002023-12-08 11:53AM EST335.000.030.000.06-0.02-40.00%311,22192.19%
NFLX231215P003400002023-12-08 3:54PM EST340.000.030.000.22+0.01+50.00%2491,688100.78%
NFLX231215P003450002023-12-08 1:20PM EST345.000.020.010.22-0.04-66.67%3588396.88%
NFLX231215P003500002023-12-08 12:23PM EST350.000.020.000.22-0.03-60.00%1065,35991.80%
NFLX231215P003550002023-12-08 3:57PM EST355.000.030.020.03-0.02-40.00%1421,72674.22%
NFLX231215P003600002023-12-08 3:26PM EST360.000.020.000.05-0.03-60.00%971,67770.31%
NFLX231215P003650002023-12-08 3:38PM EST365.000.040.000.23-0.03-42.86%48088478.81%
NFLX231215P003700002023-12-08 10:32AM EST370.000.040.030.05-0.03-42.86%1,4953,26066.02%
NFLX231215P003750002023-12-08 3:47PM EST375.000.050.030.06-0.03-37.50%1,6882,46062.89%
NFLX231215P003800002023-12-08 3:19PM EST380.000.050.040.06-0.05-50.00%10286659.38%
NFLX231215P003850002023-12-08 2:12PM EST385.000.050.050.07-0.05-50.00%8587456.64%
NFLX231215P003900002023-12-08 3:09PM EST390.000.070.070.08-0.05-41.67%771,74154.10%
NFLX231215P003950002023-12-08 3:43PM EST395.000.080.070.09-0.07-46.67%1201,01450.59%
NFLX231215P004000002023-12-08 3:53PM EST400.000.080.080.09-0.09-52.94%5345,10247.17%
NFLX231215P004050002023-12-08 2:16PM EST405.000.110.100.13-0.12-52.17%612,44845.31%
NFLX231215P004100002023-12-08 3:53PM EST410.000.130.130.16-0.15-53.57%5022,01342.33%
NFLX231215P004125002023-12-08 3:36PM EST412.500.170.150.18-0.16-48.48%4860940.92%
NFLX231215P004150002023-12-08 3:36PM EST415.000.190.180.20-0.19-50.00%27585339.36%
NFLX231215P004175002023-12-08 3:57PM EST417.500.220.210.24-0.21-48.84%7037138.28%
NFLX231215P004200002023-12-08 3:57PM EST420.000.250.250.28-0.27-51.92%2401,35637.01%
NFLX231215P004225002023-12-08 3:47PM EST422.500.350.290.34-0.24-40.68%18268035.94%
NFLX231215P004250002023-12-08 3:57PM EST425.000.380.370.41-0.37-49.33%9781,70534.82%
NFLX231215P004275002023-12-08 3:53PM EST427.500.470.450.51-0.44-48.35%37345533.91%
NFLX231215P004300002023-12-08 3:59PM EST430.000.630.570.63-0.52-45.22%9461,30232.94%
NFLX231215P004350002023-12-08 3:59PM EST435.000.970.931.03-0.78-44.57%1,0851,84831.53%
NFLX231215P004400002023-12-08 3:59PM EST440.001.661.561.70-0.97-36.88%1,0893,22930.40%
NFLX231215P004450002023-12-08 3:59PM EST445.002.682.602.76-1.27-32.15%9241,43029.44%
NFLX231215P004500002023-12-08 3:59PM EST450.004.254.204.40-1.65-27.97%1,4852,90828.89%
NFLX231215P004550002023-12-08 3:55PM EST455.006.556.406.65-1.75-21.08%6421,47228.33%
NFLX231215P004600002023-12-08 3:59PM EST460.009.609.359.65-1.90-16.52%3951,31328.24%
NFLX231215P004625002023-12-08 3:41PM EST462.5011.3010.6511.55-1.47-11.51%1012729.13%
NFLX231215P004650002023-12-08 3:53PM EST465.0013.2512.2513.90-1.40-9.56%811,39032.02%
NFLX231215P004675002023-12-08 10:51AM EST467.5014.6714.0016.20-3.43-18.95%323134.34%
NFLX231215P004700002023-12-08 3:22PM EST470.0017.5316.6017.70-1.43-7.54%661,10730.86%
NFLX231215P004725002023-12-06 3:35PM EST472.5024.7518.7519.900.00-1831.36%
NFLX231215P004750002023-12-08 3:47PM EST475.0022.0520.8022.85-0.97-4.21%5741837.87%
NFLX231215P004775002023-12-05 12:55PM EST477.5027.9523.6524.750.00--835.35%
NFLX231215P004800002023-12-08 3:55PM EST480.0026.1025.3027.30-2.40-8.42%441,37238.42%
NFLX231215P004850002023-12-06 3:41PM EST485.0036.9430.4532.500.00-22845.48%
NFLX231215P004875002023-12-07 3:37PM EST487.5035.1233.0534.700.00-999944.69%
NFLX231215P004900002023-12-07 3:34PM EST490.0037.7235.6037.450.00-13615349.88%
NFLX231215P004925002023-12-04 11:21AM EST492.5040.5038.4540.600.00--058.80%
NFLX231215P004950002023-12-06 3:51PM EST495.0048.4540.1542.400.00-512254.05%
NFLX231215P005000002023-12-05 3:23PM EST500.0045.0545.8047.450.00-9059.23%
NFLX231215P005050002023-12-04 3:19PM EST505.0053.6050.5052.450.00-100063.70%
NFLX231215P005100002023-12-04 3:27PM EST510.0058.0155.4557.300.00-6066.04%
NFLX231215P005150002023-12-04 9:55AM EST515.0056.1160.3062.150.00-4067.97%
NFLX231215P005200002023-12-01 3:51PM EST520.0054.6065.4067.850.00-2061.28%
NFLX231215P005250002023-11-29 2:50PM EST525.0047.7570.4072.450.00-6057.91%
NFLX231215P005300002023-12-07 3:53PM EST530.0076.7375.7577.50-1.29-1.65%1168.26%
NFLX231215P005350002023-12-08 3:51PM EST535.0081.7580.3081.85-1.29-1.55%1077.44%
NFLX231215P005400002023-12-01 11:16AM EST540.0068.0085.4087.450.00-2067.29%
NFLX231215P005450002023-10-11 2:35PM EST545.00179.1096.8598.950.00-10149.90%
NFLX231215P005500002023-11-22 11:18AM EST550.0071.0895.3597.300.00-4066.60%
NFLX231215P005550002023-10-10 10:15AM EST555.00166.14115.50117.400.00-20215.66%
NFLX231215P005600002023-10-24 12:22PM EST560.00149.1080.4583.250.00-200.00%
NFLX231215P005650002023-09-08 1:02PM EST565.00122.20181.50185.650.00-20513.46%
NFLX231215P005700002023-09-11 2:21PM EST570.00123.70201.90206.000.00--0592.00%
NFLX231215P005750002023-09-11 12:51PM EST575.00129.94207.35210.100.00--0596.79%
NFLX231215P005800002023-10-02 1:32PM EST580.00200.92159.20160.600.00-20342.66%
NFLX231215P005850002023-09-05 1:21PM EST585.00133.80211.85212.950.00-20578.34%
NFLX231215P005900002023-11-30 2:41PM EST590.00116.75135.45137.200.00--087.30%
NFLX231215P006000002023-12-08 12:17PM EST600.00147.05145.40147.40-4.29-2.83%2099.22%
NFLX231215P006100002023-11-17 12:44PM EST610.00145.30155.25157.400.00-6097.07%
NFLX231215P006150002023-09-25 12:31PM EST615.00232.13202.05206.400.00-440425.96%
NFLX231215P006200002023-10-05 10:30AM EST620.00250.63186.45189.000.00-20315.42%
NFLX231215P006400002023-12-01 9:40AM EST640.00169.30185.35187.300.00-10110.74%
NFLX231215P006450002023-07-19 10:28AM EST645.00168.05238.95242.300.00--0486.49%
NFLX231215P006500002023-11-15 9:56AM EST650.00189.82194.40198.000.00-20174.80%
NFLX231215P006550002023-09-21 2:29PM EST655.00270.92251.50255.400.00-20509.60%
NFLX231215P006600002023-09-21 2:27PM EST660.00275.74256.30261.150.00-20515.41%
NFLX231215P006650002023-08-17 1:07PM EST665.00258.29266.10269.900.00-40540.95%
NFLX231215P006700002023-08-23 9:42AM EST670.00239.36289.00291.800.00-20629.58%
NFLX231215P006800002023-08-22 1:27PM EST680.00266.90294.45297.150.00-20616.23%
NFLX231215P006900002023-06-12 9:43AM EST690.00268.13244.40247.800.00--0290.34%
NFLX231215P006950002023-07-19 12:43PM EST695.00222.80288.85292.300.00--0529.17%
NFLX231215P007000002023-07-20 2:25PM EST700.00264.95293.90297.300.00-50533.31%
NFLX231215P007050002023-07-20 2:28PM EST705.00270.85298.85302.300.00--0537.15%
NFLX231215P007100002023-07-20 8:41AM EST710.00272.02304.35307.300.00--0542.33%
NFLX231215P007150002023-07-19 11:24AM EST715.00241.12308.80312.300.00--0544.81%
NFLX231215P007200002023-07-19 1:33PM EST720.00243.25314.35317.300.00--0550.05%
NFLX231215P007250002023-08-08 1:33PM EST725.00286.78280.00282.650.00-20314.73%
NFLX231215P007300002023-08-08 1:31PM EST730.00291.86285.25287.400.00-820317.82%
NFLX231215P007350002023-08-08 1:29PM EST735.00297.18290.15292.550.00--0321.08%
NFLX231215P007550002023-12-06 9:35AM EST755.00297.50300.30302.100.00-10205.37%
NFLX231215P007650002023-12-08 3:50PM EST765.00311.70397.00400.10-8.06-2.52%-0768.01%
NFLX231215P007750002023-09-11 12:53PM EST775.00329.63407.85409.800.00--0776.45%
NFLX231215P007800002023-07-20 12:35PM EST780.00343.80373.55377.550.00--0591.57%
NFLX231215P008000002023-07-20 8:46AM EST800.00359.35393.10397.650.00--0603.85%
NFLX231215P008050002023-07-19 1:35PM EST805.00327.71398.10402.700.00--0607.19%
NFLX231215P008100002023-08-16 9:16AM EST810.00387.85409.50412.200.00-20638.56%
NFLX231215P008150002023-07-19 11:53AM EST815.00339.06408.10413.000.00--0614.33%
NFLX231215P008200002023-07-19 2:08PM EST820.00339.64413.35417.750.00--0617.46%
NFLX231215P008250002023-11-28 1:00PM EST825.00347.60370.35372.500.00-10194.53%
NFLX231215P008300002023-07-19 12:41PM EST830.00356.98423.30427.850.00--0623.77%
NFLX231215P008350002023-07-20 8:44AM EST835.00392.44428.10433.000.00--0626.68%
NFLX231215P008400002023-07-19 1:11PM EST840.00366.67433.05437.550.00--0628.39%
NFLX231215P008450002023-07-19 2:56PM EST845.00367.52438.80442.100.00--0632.17%
NFLX231215P008500002023-08-21 8:33AM EST850.00448.63455.00457.150.00-10689.98%